Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NZSE - Delayed Quote NZD

Vital Healthcare Property Trust (VHP.NZ)

Compare
1.8100
0.0000
(0.00%)
At close: 5:00:19 PM GMT+13
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.81001.82001.79001.81001.8100208,663
Mar 10, 20251.81001.82001.79001.81001.8100604,067
Mar 7, 20251.80001.81001.79001.81001.8100484,006
Mar 6, 20251.82501.83001.80001.80001.8000324,571
Mar 5, 2025 0.0244 Dividend
Mar 5, 20251.85001.85001.80001.81001.8100377,034
Mar 4, 20251.86501.87001.86001.87001.8456301,139
Mar 3, 20251.87001.87001.86001.86501.8407187,068
Feb 28, 20251.85501.87001.85001.86001.8358633,292
Feb 27, 20251.79001.84501.79001.84501.8210128,526
Feb 26, 20251.77001.81501.75501.79001.7667421,280
Feb 25, 20251.82001.82001.72001.73501.7124428,330
Feb 24, 20251.83001.84001.80501.80501.7815247,013
Feb 21, 20251.85001.85751.82001.82001.7963273,920
Feb 20, 20251.86501.88501.85001.85001.8259370,727
Feb 19, 20251.89001.89001.86501.86501.8407332,414
Feb 18, 20251.86501.88501.85501.88501.8604862,754
Feb 17, 20251.85501.87001.85501.86501.8407899,700
Feb 14, 20251.86501.86501.85001.85501.8308195,026
Feb 13, 20251.86501.87001.85001.85001.8259408,126
Feb 12, 20251.86001.87001.85001.86501.8407515,565
Feb 11, 20251.85501.88001.85501.87001.8456756,744
Feb 10, 20251.85001.86001.85001.86001.8358350,191
Feb 7, 20251.86501.86501.85001.86001.8358171,794
Feb 5, 20251.86001.87001.86001.86001.8358400,442
Feb 4, 20251.86501.87501.86001.86501.8407403,005
Feb 3, 20251.87501.87501.85501.86501.8407259,509
Jan 31, 20251.85001.87501.85001.87501.8506202,130
Jan 30, 20251.87001.88001.84001.84001.8160223,383
Jan 29, 20251.85001.88501.85001.87001.8456611,623
Jan 28, 20251.80501.85001.80501.85001.8259271,287
Jan 27, 20251.81001.83501.81001.81001.786497,398
Jan 24, 20251.86501.86501.82001.82001.7963158,417
Jan 23, 20251.86501.87001.83001.86001.8358339,263
Jan 22, 20251.85001.88001.84501.86501.8407131,512
Jan 21, 20251.84001.85001.81501.85001.8259177,113
Jan 20, 20251.85501.86001.82001.85001.825995,673
Jan 17, 20251.85001.86001.84001.84001.8160253,192
Jan 16, 20251.86001.87001.84001.84001.8160147,302
Jan 15, 20251.87001.88001.85001.85001.8259170,667
Jan 14, 20251.85001.89251.85001.86001.8358186,605
Jan 13, 20251.85001.87001.84001.87001.8456204,644
Jan 10, 20251.85001.85001.82001.85001.8259166,282
Jan 9, 20251.83001.89501.83001.85001.8259107,303
Jan 8, 20251.85001.85001.83001.83001.8061171,554
Jan 7, 20251.82001.84501.81501.84001.8160234,448
Jan 6, 20251.90001.90001.80501.82001.796340,627
Jan 3, 20251.85001.89001.81001.81001.786488,102
Dec 31, 20241.83001.83001.82001.83001.806121,339
Dec 30, 20241.80001.83001.80001.81001.7864196,521
Dec 27, 20241.83501.83501.79001.79001.7667250,368
Dec 24, 20241.83001.84001.82001.83001.8061212,330
Dec 23, 20241.83001.84001.81001.82001.7963444,909
Dec 20, 20241.77501.84001.77001.84001.8160932,003
Dec 19, 20241.83001.83001.77001.77001.7469606,415
Dec 18, 20241.79501.82501.79501.81001.7864286,767
Dec 17, 20241.82001.82501.79001.79001.7667282,677
Dec 16, 20241.84001.84001.80001.84001.8160268,141
Dec 13, 20241.83001.83001.78001.79501.7716227,437
Dec 12, 20241.82001.84001.76501.84001.8160984,853
Dec 11, 20241.82001.83001.81501.82001.7963393,692
Dec 10, 20241.82001.85001.82001.83001.8061263,496
Dec 9, 20241.84501.84501.80001.81001.7864444,184
Dec 6, 20241.84001.86001.82001.84501.8210231,745
Dec 5, 20241.86001.86001.83001.85001.8259787,488
Dec 4, 20241.86501.86501.84001.85001.8259660,872
Dec 3, 20241.85001.86001.83501.85001.8259323,081
Dec 2, 20241.89001.89001.84001.85001.8259301,062
Nov 29, 20241.87001.88001.84001.86001.8358313,326
Nov 28, 20241.88001.90001.85001.85001.8259349,379
Nov 27, 2024 0.0244 Dividend
Nov 27, 20241.90001.92001.86001.87001.84561,537,590
Nov 26, 20241.90501.92001.90001.92001.8709196,532
Nov 25, 20241.90001.93001.90001.90501.8563515,093
Nov 22, 20241.93001.95001.88001.88001.8319468,471
Nov 21, 20241.97501.97501.93001.93001.8807260,579
Nov 20, 20241.97501.99001.94501.95001.9001329,266
Nov 19, 20241.96501.98001.96001.97501.9245108,049
Nov 18, 20241.96501.97001.94001.96501.9148313,427
Nov 15, 20241.98001.98501.96501.96501.9148759,721
Nov 14, 20241.97501.98001.97501.98001.9294506,529
Nov 13, 20241.96501.98501.96001.98001.9294689,105
Nov 12, 20241.97001.97001.96001.96501.9148187,743
Nov 11, 20241.97501.97501.95001.97001.9196397,470
Nov 8, 20241.96501.97501.96501.97501.9245671,192
Nov 7, 20241.97501.98001.95501.95501.9050293,403
Nov 6, 20241.97501.98501.95001.97501.9245744,160
Nov 5, 20241.96501.98001.94001.94001.8904349,673
Nov 4, 20241.98001.98001.96001.96501.9148186,681
Nov 1, 20241.95501.98001.94001.97001.9196181,675
Oct 31, 20242.01002.01001.93001.93001.8807445,199
Oct 30, 20241.99002.00001.98002.00001.9489338,362
Oct 29, 20242.00502.00501.97001.99501.9440638,849
Oct 25, 20242.00002.00001.95501.99501.9440514,165
Oct 24, 20242.03002.03001.98001.99501.9440383,383
Oct 23, 20241.99002.00001.96501.98001.9294348,193
Oct 22, 20241.99502.01501.97501.99501.9440811,914
Oct 21, 20241.95502.00001.94002.00001.9489821,078
Oct 18, 20241.97001.97001.93001.93001.8807294,752
Oct 17, 20241.97001.97001.95001.95001.9001228,387
Oct 16, 20241.95501.99001.95001.96501.9148892,625
Oct 15, 20242.01002.01001.95001.96001.9099549,782
Oct 14, 20241.98502.03501.98501.99001.9391380,836
Oct 11, 20241.96501.99501.95001.98001.9294408,595
Oct 10, 20241.96001.99001.95001.96501.9148512,543
Oct 9, 20241.90501.95001.90501.95001.9001505,905
Oct 8, 20241.90501.94001.87001.90001.8514537,430
Oct 7, 20241.88001.90001.88001.90001.8514160,248
Oct 4, 20241.87001.88001.85001.87001.8222498,685
Oct 3, 20241.85501.88501.85501.87001.8222522,998
Oct 2, 20241.83001.89001.83001.83001.7832423,245
Oct 1, 20241.86501.90001.83501.84001.7930891,199
Sep 30, 20241.85001.90001.82001.86501.81731,053,029
Sep 27, 20241.92001.92001.84501.84501.79781,915,484
Sep 26, 20241.91001.92001.88001.89501.8466614,748
Sep 25, 20241.88001.93001.87001.89001.84171,526,148
Sep 24, 20241.88501.90001.86001.87501.8271793,910
Sep 23, 20241.91501.93501.84501.88501.8368609,281
Sep 20, 20241.91501.96001.89001.89001.841744,661,074
Sep 19, 20241.91001.93001.91001.92001.87091,140,868
Sep 18, 20241.91501.92501.90001.90001.85141,886,487
Sep 17, 20241.93001.93001.91001.92501.8758516,782
Sep 16, 20241.94501.94501.91001.91001.86121,732,254
Sep 13, 20241.92001.97501.92001.95501.9050793,720
Sep 12, 20241.96001.96001.92001.92001.8709923,577
Sep 11, 20241.97001.97001.91001.94001.8904759,905
Sep 10, 20241.92501.97501.90001.97501.9245693,295
Sep 9, 20241.93501.95001.90001.91501.86601,280,925
Sep 6, 20241.96001.96501.92001.93501.88552,064,896
Sep 5, 20242.00002.00001.93001.94001.89044,009,793
Sep 4, 2024 0.0244 Dividend
Sep 4, 20241.98002.03001.95502.01001.95864,237,941
Sep 3, 20242.02502.03002.00002.00001.9251294,950
Sep 2, 20242.04002.05001.97002.02001.9444428,176
Aug 30, 20241.99002.05001.98502.04001.96361,151,633
Aug 29, 20241.99501.99501.94001.99501.92031,640,957
Aug 28, 20242.00502.00501.92001.94001.86741,245,008
Aug 27, 20242.00002.02001.99002.00001.9251914,457
Aug 26, 20242.03002.03001.97001.98001.9059433,354
Aug 23, 20242.00002.04002.00002.04001.9636242,617
Aug 22, 20242.04002.04751.98002.02001.9444348,756
Aug 21, 20242.05502.05502.04002.05001.9732172,963
Aug 20, 20242.04002.07002.02002.02001.9444536,992
Aug 19, 20241.98502.04501.98502.04501.9684275,331
Aug 16, 20241.97502.00001.97501.98501.91071,188,231
Aug 15, 20241.95001.99001.95001.97501.9011642,496
Aug 14, 20241.91501.95501.91501.95001.8770665,184
Aug 13, 20241.89501.91001.89001.91001.8385409,806
Aug 12, 20241.91001.91001.86501.89001.8192238,117
Aug 9, 20241.91001.91501.88001.91001.8385675,425
Aug 8, 20241.92501.93501.85001.86501.7952601,609
Aug 7, 20241.95501.96001.91501.92501.8529302,619
Aug 6, 20241.91001.95501.91001.91001.8385280,177
Aug 5, 20241.94001.94001.91001.91001.8385624,210
Aug 2, 20241.92001.96001.91001.96001.8866609,923
Aug 1, 20241.92001.93501.91001.92501.85293,585,418
Jul 31, 20241.94001.95501.90001.90001.8289627,182
Jul 30, 20241.93501.95501.93501.94001.8674300,125
Jul 29, 20241.96001.96001.92501.93001.8577180,764
Jul 26, 20241.94501.95001.93001.94001.8674428,884
Jul 25, 20241.94001.95001.93001.93001.85771,330,523
Jul 24, 20241.94001.96001.93001.96001.8866603,952
Jul 23, 20241.93501.94001.93001.93001.8577437,848
Jul 22, 20241.92501.94001.92001.92501.8529351,721
Jul 19, 20241.92501.94001.90001.93001.85771,946,964
Jul 18, 20241.92501.94001.90001.91001.8385910,677
Jul 17, 20241.88001.94001.88001.92001.8481160,634
Jul 16, 20241.89001.89001.86001.88001.8096557,312
Jul 15, 20241.88001.89001.85501.89001.8192607,888
Jul 12, 20241.83001.85001.83001.85001.7807245,876
Jul 11, 20241.79001.79001.79001.79001.7230-
Jul 10, 20241.82001.83001.79001.79001.7230256,486
Jul 9, 20241.83001.83001.79501.80001.73261,250,085
Jul 8, 20241.79501.81001.79001.80001.7326191,134
Jul 5, 20241.76001.80501.76001.79001.7230219,741
Jul 4, 20241.81001.81001.76001.76001.6941687,455
Jul 3, 20241.78001.82001.78001.80001.7326205,599
Jul 2, 20241.77501.80001.77001.77001.7037325,054
Jul 1, 20241.80001.80001.76001.77501.7085404,255
Jun 27, 20241.81001.82001.80001.80001.7326455,597
Jun 26, 20241.81001.81501.78001.80001.7326354,143
Jun 25, 20241.78001.84001.78001.80001.7326198,631
Jun 24, 20241.84001.84001.84001.84001.7711-
Jun 21, 20241.87501.90001.84001.84001.7711963,335
Jun 20, 20241.89001.89001.84001.85001.7807695,780
Jun 19, 20241.91001.91001.91001.91001.8385-
Jun 18, 20241.94001.95001.91001.91001.8385189,239
Jun 17, 20241.95001.95001.95001.95001.8770-
Jun 14, 20241.99501.99501.93001.95001.8770131,915
Jun 13, 20241.97001.98001.94001.98001.9059700,241
Jun 12, 20241.94001.95001.91001.95001.8770109,563
Jun 11, 20241.93001.95001.92001.95001.8770827,355
Jun 10, 20241.89001.91001.86001.91001.8385342,440
Jun 7, 20241.89001.89501.85001.86001.79041,407,139
Jun 6, 20241.89001.89501.87001.89001.8192968,336
Jun 5, 2024 0.0244 Dividend
Jun 5, 20241.88001.90001.86001.89001.8192221,846
Jun 4, 20241.91501.94001.87001.87001.7765327,128
May 31, 20241.96001.96001.91001.92001.8240311,800
May 30, 20241.96001.96001.92001.92001.8240333,461
May 29, 20241.95001.97001.95001.95001.8525121,297
May 28, 20241.96501.96501.93001.94001.8430205,479
May 27, 20241.97001.99001.96501.97001.8715117,038
May 24, 20241.99501.99501.96001.98001.8810240,985
May 23, 20241.97001.99501.95001.99501.8953147,414
May 22, 20241.94001.94001.94001.94001.8430-
May 21, 20241.93501.97001.93501.94001.8430130,259
May 20, 20241.98001.98001.93001.95001.8525172,660
May 17, 20242.00502.00501.98001.98001.8810207,125
May 16, 20242.00002.00001.96001.99501.8953140,241
May 15, 20242.01002.01001.99001.99001.890587,775
May 14, 20242.01002.03001.95502.01001.9095157,485
May 13, 20242.04002.04002.00002.00001.9000424,600
May 10, 20242.08502.08502.02002.02001.919057,048
May 9, 20242.09002.09001.99002.06001.9570160,557
May 8, 20242.08502.10002.08002.08001.9760141,338
May 7, 20242.12002.12002.09002.09001.9855437,164
May 6, 20242.13002.15002.10002.10001.9950427,374
May 3, 20242.13502.15002.10002.15002.0425248,323
May 2, 20242.13502.16002.13502.13502.0283100,276
May 1, 20242.13002.14502.13002.13002.023592,027
Apr 30, 20242.15002.18502.13502.18502.0758489,964
Apr 29, 20242.12002.16002.12002.16002.0520102,173
Apr 26, 20242.16002.16002.13002.13002.0235825,007
Apr 24, 20242.16502.18002.16002.17002.0615125,005
Apr 23, 20242.18002.18002.16002.16002.0520250,341
Apr 22, 20242.17502.18002.16002.18002.0710209,659
Apr 19, 20242.15002.18002.15002.18002.071090,861
Apr 18, 20242.15002.18002.15002.18002.0710142,795
Apr 17, 20242.15002.18002.15002.15002.042578,179
Apr 16, 20242.17502.17502.17502.17502.0663-
Apr 15, 20242.20002.20002.17002.17502.0663143,572
Apr 12, 20242.17502.17502.17502.17502.0663-
Apr 11, 20242.15002.18002.15002.17502.0663265,483
Apr 10, 20242.17002.19002.16002.16002.0520158,337
Apr 9, 20242.18002.18002.16002.16002.0520118,022
Apr 8, 20242.17002.18002.17002.18002.0710366,649
Apr 5, 20242.20502.20502.15002.17002.0615434,054
Apr 4, 20242.19002.22502.19002.19502.0853185,558
Apr 3, 20242.18002.21002.18002.21002.0995146,489
Apr 2, 20242.23002.23002.17502.18002.0710101,797
Mar 28, 20242.15502.24002.15502.23002.1185607,607
Mar 27, 20242.16002.17502.15002.15502.0473233,042
Mar 26, 20242.20002.24002.16002.16002.0520220,591
Mar 25, 20242.19002.19002.16002.18002.0710118,769
Mar 22, 20242.18002.18002.16002.18002.0710164,435
Mar 21, 20242.19002.19002.15002.18002.0710379,806
Mar 20, 20242.18002.18002.16002.16002.0520278,418
Mar 19, 20242.17502.18502.16002.18002.0710256,183
Mar 18, 20242.19502.19502.15002.15502.0473218,751
Mar 15, 20242.14002.21002.14002.20002.09001,853,825
Mar 14, 20242.15002.16002.14002.15502.0473216,356
Mar 13, 20242.15002.15002.14002.15002.0425312,914
Mar 12, 20242.15002.15002.13002.15002.0425133,068
Mar 11, 20242.12502.15002.12002.15002.0425100,121